H&R Block (NY: HRB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	20.63	20.63	20.33	20.51	3,337,834	-0.11(-0.52%)
Oct 30, 2019	20.39	20.61	20.28	20.61	1,904,264	+0.17(+0.84%)
Oct 29, 2019	20.42	20.56	20.38	20.44	1,794,018	-0.02(-0.08%)
Oct 28, 2019	20.69	20.83	20.43	20.46	2,489,848	-0.21(-0.99%)
Oct 25, 2019	20.43	20.75	20.35	20.66	2,666,950	+0.25(+1.25%)
Oct 24, 2019	20.26	20.42	20.01	20.41	2,150,949	+0.21(+1.06%)
Oct 23, 2019	19.98	20.33	19.82	20.20	3,774,826	+0.21(+1.07%)
Oct 22, 2019	19.50	20.01	19.48	19.98	2,912,030	+0.51(+2.61%)
Oct 21, 2019	19.19	19.53	19.19	19.47	3,622,806	+0.37(+1.93%)
Oct 18, 2019	19.42	19.49	19.10	19.10	2,570,069	-0.36(-1.85%)
Oct 17, 2019	19.42	19.57	19.33	19.46	2,387,936	+0.10(+0.51%)
Oct 16, 2019	19.25	19.42	19.14	19.37	3,868,920	+0.13(+0.68%)
Oct 15, 2019	19.42	19.49	18.86	19.23	4,944,769	-0.14(-0.72%)
Oct 14, 2019	19.33	19.51	19.29	19.37	2,498,916	-0.02(-0.08%)
Oct 11, 2019	19.50	19.61	19.35	19.39	2,696,928	+0.00(+0.00%)
Oct 10, 2019	19.09	19.53	19.09	19.39	3,605,001	+0.30(+1.59%)
Oct 09, 2019	19.03	19.20	18.95	19.09	3,336,664	+0.12(+0.65%)
Oct 08, 2019	19.26	19.26	18.88	18.96	2,931,094	-0.37(-1.91%)
Oct 07, 2019	19.14	19.45	19.11	19.33	3,815,333	+0.13(+0.68%)
Oct 04, 2019	19.42	19.42	18.96	19.20	2,690,591	-0.12(-0.64%)
Oct 03, 2019	19.11	19.33	18.96	19.33	3,217,341	+0.10(+0.51%)
Oct 02, 2019	19.11	19.31	19.03	19.23	4,764,457	+0.03(+0.17%)
Oct 01, 2019	19.40	19.60	19.18	19.19	3,004,424	-0.19(-0.97%)
Sep 30, 2019	19.14	19.45	19.07	19.38	4,098,542	+0.24(+1.24%)
Sep 27, 2019	19.48	19.58	19.00	19.14	4,121,738	-0.25(-1.31%)
Sep 26, 2019	19.33	19.41	19.22	19.40	2,884,427	+0.07(+0.34%)
Sep 25, 2019	19.46	19.57	19.30	19.33	2,634,929	-0.11(-0.59%)
Sep 24, 2019	19.55	19.63	19.30	19.45	2,823,897	-0.03(-0.17%)
Sep 23, 2019	19.16	19.60	19.08	19.48	2,783,530	+0.26(+1.37%)
Sep 20, 2019	19.57	19.60	19.22	19.22	5,476,234	-0.27(-1.39%)
Sep 19, 2019	19.78	19.78	19.43	19.49	2,762,717	-0.25(-1.25%)
Sep 18, 2019	19.74	19.83	19.54	19.74	3,702,579	+0.00(+0.00%)
Sep 17, 2019	19.73	19.88	19.66	19.74	3,541,326	-0.01(-0.04%)
Sep 16, 2019	19.71	19.82	19.63	19.74	2,776,659	-0.09(-0.46%)
Sep 13, 2019	19.78	20.22	19.78	19.83	3,145,989	+0.07(+0.33%)
Sep 12, 2019	20.11	20.22	19.77	19.77	3,579,009	-0.24(-1.19%)
Sep 11, 2019	19.77	20.02	19.74	20.01	4,552,588	+0.15(+0.78%)
Sep 10, 2019	19.57	19.91	19.49	19.85	6,940,777	+0.20(+1.03%)
Sep 09, 2019	19.62	19.72	19.46	19.65	5,499,494	+0.05(+0.25%)
Sep 06, 2019	19.76	19.89	19.57	19.60	4,317,922	-0.08(-0.41%)
Sep 05, 2019	19.75	19.79	19.55	19.68	4,165,389	+0.05(+0.25%)
Sep 04, 2019	19.75	19.80	19.54	19.63	6,824,207	-0.07(-0.33%)
Sep 03, 2019	19.58	19.91	19.53	19.70	7,556,779	+0.03(+0.17%)
Aug 30, 2019	19.67	19.93	19.41	19.67	6,450,219	-0.12(-0.62%)
Aug 29, 2019	21.08	21.14	19.38	19.79	12,032,986	-2.04(-9.34%)
Aug 28, 2019	21.76	22.07	21.69	21.82	5,095,978	-0.02(-0.07%)
Aug 27, 2019	22.13	22.15	21.61	21.84	4,546,962	-0.21(-0.96%)
Aug 26, 2019	21.86	22.21	21.86	22.05	3,925,769	+0.37(+1.68%)
Aug 23, 2019	22.03	22.14	21.61	21.69	3,586,342	-0.40(-1.80%)
Aug 22, 2019	22.02	22.17	21.94	22.08	2,667,678	+0.12(+0.55%)
Aug 21, 2019	22.18	22.21	21.87	21.96	3,015,279	-0.13(-0.59%)
Aug 20, 2019	22.43	22.49	22.02	22.09	2,573,599	-0.38(-1.70%)
Aug 19, 2019	22.58	22.60	22.47	22.47	2,235,577	+0.13(+0.58%)
Aug 16, 2019	22.23	22.49	22.17	22.34	3,260,210	+0.22(+0.99%)
Aug 15, 2019	22.12	22.33	22.00	22.13	2,680,323	+0.06(+0.26%)
Aug 14, 2019	22.31	22.34	22.02	22.07	2,590,951	-0.49(-2.16%)
Aug 13, 2019	21.98	22.62	21.91	22.56	3,172,356	+0.55(+2.51%)
Aug 12, 2019	22.22	22.30	21.90	22.00	2,747,050	-0.30(-1.35%)
Aug 09, 2019	22.41	22.43	22.08	22.30	2,999,108	-0.19(-0.83%)
Aug 08, 2019	22.13	22.52	22.10	22.49	3,636,266	+0.49(+2.21%)
Aug 07, 2019	21.72	22.05	21.58	22.00	2,640,351	+0.15(+0.71%)
Aug 06, 2019	21.71	21.87	21.62	21.85	2,211,935	+0.17(+0.79%)
Aug 05, 2019	22.23	22.25	21.53	21.68	2,588,551	-0.63(-2.80%)
Aug 02, 2019	22.30	22.43	22.11	22.30	1,662,312	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.